シーボンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2012/06/05 | 1,503 | 1,512 | 1,502 | 1,512 | +3 | +0.2% | 1,800 |
| 2012/06/04 | 1,505 | 1,510 | 1,500 | 1,509 | +8 | +0.5% | 2,500 |
| 2012/06/01 | 1,536 | 1,550 | 1,501 | 1,501 | -35 | -2.3% | 3,700 |
| 2012/05/31 | 1,550 | 1,550 | 1,535 | 1,536 | -7 | -0.5% | 2,000 |
| 2012/05/30 | 1,552 | 1,555 | 1,543 | 1,543 | -10 | -0.6% | 5,000 |
| 2012/05/29 | 1,553 | 1,555 | 1,553 | 1,553 | -17 | -1.1% | 1,600 |
| 2012/05/28 | 1,570 | 1,573 | 1,551 | 1,570 | -7 | -0.4% | 4,000 |
| 2012/05/25 | 1,576 | 1,581 | 1,576 | 1,577 | -3 | -0.2% | 700 |
| 2012/05/24 | 1,579 | 1,580 | 1,575 | 1,580 | ±0 | ±0% | 800 |
| 2012/05/23 | 1,595 | 1,595 | 1,578 | 1,580 | +3 | +0.2% | 1,000 |
| 2012/05/22 | 1,558 | 1,599 | 1,558 | 1,577 | +21 | +1.3% | 1,700 |
| 2012/05/21 | 1,545 | 1,565 | 1,545 | 1,556 | +6 | +0.4% | 3,700 |
| 2012/05/18 | 1,536 | 1,554 | 1,536 | 1,550 | -6 | -0.4% | 2,700 |
| 2012/05/17 | 1,552 | 1,570 | 1,552 | 1,556 | -2 | -0.1% | 1,100 |
| 2012/05/16 | 1,571 | 1,585 | 1,558 | 1,558 | +6 | +0.4% | 1,800 |
| 2012/05/15 | 1,600 | 1,600 | 1,530 | 1,552 | -49 | -3.1% | 7,700 |
| 2012/05/14 | 1,607 | 1,607 | 1,601 | 1,601 | -6 | -0.4% | 1,700 |
| 2012/05/11 | 1,612 | 1,612 | 1,601 | 1,607 | -5 | -0.3% | 1,700 |
| 2012/05/10 | 1,613 | 1,614 | 1,604 | 1,612 | -1 | -0.1% | 6,000 |
| 2012/05/09 | 1,603 | 1,613 | 1,602 | 1,613 | +11 | +0.7% | 1,600 |
| 2012/05/08 | 1,604 | 1,613 | 1,602 | 1,602 | -5 | -0.3% | 1,400 |
| 2012/05/07 | 1,607 | 1,607 | 1,601 | 1,607 | -4 | -0.2% | 1,900 |
| 2012/05/02 | 1,613 | 1,616 | 1,611 | 1,611 | -1 | -0.1% | 1,100 |
| 2012/05/01 | 1,611 | 1,635 | 1,610 | 1,612 | ±0 | ±0% | 1,400 |
| 2012/04/27 | 1,616 | 1,616 | 1,612 | 1,612 | -3 | -0.2% | 900 |
| 2012/04/26 | 1,615 | 1,615 | 1,615 | 1,615 | +5 | +0.3% | 400 |
| 2012/04/25 | 1,620 | 1,629 | 1,610 | 1,610 | -8 | -0.5% | 900 |
| 2012/04/24 | 1,614 | 1,618 | 1,611 | 1,618 | ±0 | ±0% | 1,000 |
| 2012/04/23 | 1,616 | 1,619 | 1,613 | 1,618 | +2 | +0.1% | 1,000 |
| 2012/04/20 | 1,615 | 1,616 | 1,610 | 1,616 | -2 | -0.1% | 1,100 |
| 2012/04/19 | 1,618 | 1,625 | 1,617 | 1,618 | -2 | -0.1% | 1,300 |
| 2012/04/18 | 1,618 | 1,620 | 1,618 | 1,620 | +1 | +0.1% | 200 |
| 2012/04/17 | 1,625 | 1,625 | 1,619 | 1,619 | -1 | -0.1% | 300 |
| 2012/04/16 | 1,620 | 1,623 | 1,619 | 1,620 | ±0 | ±0% | 500 |
| 2012/04/13 | 1,610 | 1,620 | 1,610 | 1,620 | +12 | +0.7% | 300 |
| 2012/04/12 | 1,610 | 1,618 | 1,608 | 1,608 | ±0 | ±0% | 1,600 |
| 2012/04/11 | 1,606 | 1,608 | 1,602 | 1,608 | +1 | +0.1% | 1,400 |
| 2012/04/10 | 1,614 | 1,635 | 1,605 | 1,607 | -7 | -0.4% | 4,000 |
| 2012/04/09 | 1,640 | 1,656 | 1,605 | 1,614 | +9 | +0.6% | 1,200 |
| 2012/04/06 | 1,634 | 1,634 | 1,603 | 1,605 | ±0 | ±0% | 1,400 |
| 2012/04/05 | 1,612 | 1,615 | 1,580 | 1,605 | -27 | -1.7% | 3,300 |
| 2012/04/04 | 1,620 | 1,638 | 1,613 | 1,632 | +12 | +0.7% | 1,400 |
| 2012/04/03 | 1,620 | 1,620 | 1,612 | 1,620 | ±0 | ±0% | 500 |
| 2012/04/02 | 1,633 | 1,633 | 1,612 | 1,620 | -29 | -1.8% | 1,500 |
| 2012/03/30 | 1,655 | 1,655 | 1,565 | 1,649 | -3 | -0.2% | 3,800 |
| 2012/03/29 | 1,658 | 1,658 | 1,640 | 1,652 | -6 | -0.4% | 3,700 |
| 2012/03/28 | 1,634 | 1,685 | 1,620 | 1,658 | -106 | -6% | 6,700 |
| 2012/03/27 | 1,736 | 1,765 | 1,720 | 1,764 | - | - | 3,000 |
3051～
3098
件表示中 / 3098件
類似銘柄と比較する
現在ご覧いただいている「シーボン」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| シーボン | 114,300円 | +7.9% | +783.7% | 1.75% | 21.94倍 | 0.88倍 |
|
スキンケアなど高級化粧品を自社製造、直営店販売。購入額に応じ無料サロンケアなど実施 |
| サンエー化研 | 50,100円 | +3.5% | +828.6% | 3.59% | 23.24倍 | 0.26倍 |
|
プラスチック複合加工製品メーカー。軽包装、産業資材、液晶関連の機能性材料が３本柱 |
| 昭和化 | 44,300円 | 0.0% | -56.9% | 1.35% | 22.46倍 | 0.60倍 |
|
珪藻土原料の濾過助剤メーカー。ビール・飲料、プール向け等。中国の合弁生産品で海外深耕 |
| ケミプロ | 29,200円 | +6.1% | +51.5% | 1.20% | 33.72倍 | 1.01倍 |
|
添加剤が主力で紫外線吸収剤は国内首位。ＢＡＳＦジャパン向け約３割。ホーム産業事業も併営 |
| 細谷火 | 119,600円 | +2.4% | +2.0% | 0.84% | 33.01倍 | 1.51倍 |
|
自衛隊用照明弾、発煙筒大手。火薬類の燃焼試験や燃焼処分のほか山岳レジャー、救難用等展開 |
市場注目の銘柄
チャート関連のコラム
